Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.65
+0.47 (0.79%)
Dec 26, 2024, 8:07 AM EST
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.79% |
| Dec 23, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.68% |
| Dec 20, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.86% |
| Dec 19, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.92% |
| Dec 18, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -3.57% |
| Dec 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | -0.76% |
| Dec 16, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 60.97 | -2.12% |
| Dec 13, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.29 | -0.63% |
| Dec 12, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.69 | -0.78% |
| Dec 11, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.18 | 0.41% |
| Dec 10, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.92 | -0.53% |
| Dec 9, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.26 | -0.20% |
| Dec 6, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.39 | -1.78% |
| Dec 5, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 64.54 | 0.32% |
| Dec 4, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.33 | -2.32% |
| Dec 3, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.86 | -0.02% |
| Dec 2, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.87 | -0.91% |
| Nov 29, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.48 | 0.40% |
| Nov 27, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.21 | -0.07% |
| Nov 26, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.26 | -0.21% |
| Nov 25, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.40 | -2.02% |
| Nov 22, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.76 | 0.44% |
| Nov 21, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.47 | 1.10% |
| Nov 20, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.73 | 1.05% |
| Nov 19, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.04 | -0.49% |
| Nov 18, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.37 | 1.39% |
| Nov 15, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.45 | -0.44% |
| Nov 14, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.74 | 0.42% |
| Nov 13, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.46 | 0.47% |
| Nov 12, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.16 | -0.58% |
| Nov 11, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.53 | 0.76% |
| Nov 8, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.04 | 0.49% |
| Nov 7, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.72 | -0.32% |
| Nov 6, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.93 | 4.10% |
| Nov 5, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.37 | 0.75% |
| Nov 4, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 61.90 | 1.74% |
| Nov 1, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 60.84 | -0.73% |
| Oct 31, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.29 | 0.55% |
| Oct 30, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 60.95 | 0.20% |
| Oct 29, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 60.83 | -1.32% |
| Oct 28, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 61.64 | -0.72% |
| Oct 25, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.09 | 0.10% |
| Oct 24, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.03 | 0.03% |
| Oct 23, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.01 | -0.59% |
| Oct 22, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.38 | 0.13% |
| Oct 21, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.30 | -0.25% |
| Oct 18, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.46 | -0.44% |
| Oct 17, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.74 | 0.51% |
| Oct 16, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.42 | 0.59% |
| Oct 15, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.05 | -3.07% |
| Oct 14, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.02 | -0.32% |
| Oct 11, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.22 | 0.64% |
| Oct 10, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.82 | 0.78% |
| Oct 9, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.32 | 0.46% |
| Oct 8, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.03 | -2.56% |
| Oct 7, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.69 | 0.35% |
| Oct 4, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.46 | 1.01% |
| Oct 3, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.82 | 1.82% |
| Oct 2, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.68 | 1.10% |
| Oct 1, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | 2.09% |
| Sep 30, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.72 | 0.69% |
| Sep 27, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.31 | 1.18% |
| Sep 26, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.09 | -2.09% |
| Sep 25, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 60.35 | -1.96% |
| Sep 24, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.56 | -0.30% |
| Sep 23, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 61.75 | 1.26% |
| Sep 20, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 60.98 | -0.21% |
| Sep 19, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.11 | 1.30% |
| Sep 18, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 60.32 | 0.15% |
| Sep 17, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.23 | 1.49% |
| Sep 16, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.35 | 1.31% |
| Sep 13, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 58.58 | 0.62% |
| Sep 12, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.22 | 0.85% |
| Sep 11, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.72 | -0.66% |
| Sep 10, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.11 | -1.66% |
| Sep 9, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 59.09 | 0.43% |
| Sep 6, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 58.83 | -1.29% |
| Sep 5, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 59.60 | -0.70% |
| Sep 4, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.02 | -1.39% |
| Sep 3, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 60.87 | -2.73% |
| Aug 30, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.58 | 0.20% |
| Aug 29, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 62.45 | 1.28% |
| Aug 28, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 61.67 | -0.68% |
| Aug 27, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.09 | -0.93% |
| Aug 26, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 62.67 | 0.97% |
| Aug 23, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.07 | 1.69% |
| Aug 22, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.04 | 0.13% |
| Aug 21, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 60.96 | 0.06% |
| Aug 20, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 60.92 | -2.58% |
| Aug 19, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 62.53 | 0.63% |
| Aug 16, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.14 | -0.13% |
| Aug 15, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 62.22 | 1.31% |
| Aug 14, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 61.41 | 0.56% |
| Aug 13, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.07 | -0.94% |
| Aug 12, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 61.65 | 0.64% |
| Aug 9, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.25 | 0.16% |
| Aug 8, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.16 | 2.22% |
| Aug 7, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 59.83 | 0.36% |
| Aug 6, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.61 | 0.55% |
| Aug 5, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 59.29 | -2.29% |